Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushing MLP HI Income ETN (NY: MLPY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 5.350 5.450 5.350 5.450 400 +0.04(+0.83%)
Dec 28, 2018 5.271 5.405 5.255 5.405 6,800 +0.04(+0.71%)
Dec 27, 2018 5.500 5.500 5.274 5.367 4,094 -0.07(-1.20%)
Dec 26, 2018 5.300 5.432 5.290 5.432 2,047 +0.11(+2.01%)
Dec 24, 2018 5.317 5.325 5.317 5.325 800 -0.13(-2.38%)
Dec 21, 2018 5.527 5.548 5.372 5.455 10,800 -0.08(-1.52%)
Dec 20, 2018 5.485 5.539 5.485 5.539 202 -0.20(-3.42%)
Dec 19, 2018 5.650 5.735 5.650 5.735 1,634 +0.05(+0.90%)
Dec 18, 2018 5.650 5.780 5.650 5.684 734 -0.13(-2.19%)
Dec 17, 2018 5.749 5.811 5.749 5.811 303 -0.16(-2.74%)
Dec 14, 2018 6.000 6.000 5.890 5.975 4,100 +0.02(+0.27%)
Dec 13, 2018 5.890 5.994 5.890 5.959 13,802 +0.04(+0.63%)
Dec 12, 2018 5.921 5.921 5.921 5.921 105 +0.05(+0.79%)
Dec 11, 2018 5.875 5.875 5.875 5.875 0 -0.04(-0.59%)
Dec 10, 2018 5.872 5.910 5.872 5.910 450 -0.08(-1.35%)
Dec 07, 2018 6.000 6.000 5.915 5.991 3,500 +0.14(+2.32%)
Dec 06, 2018 5.980 5.980 5.855 5.855 256 -0.09(-1.60%)
Dec 04, 2018 6.110 6.110 5.950 5.950 1,800 -0.10(-1.65%)
Dec 03, 2018 6.000 6.050 5.924 6.050 34,312 +0.14(+2.37%)
Nov 30, 2018 5.900 5.970 5.890 5.910 41,800 -0.16(-2.64%)
Nov 29, 2018 5.940 6.070 5.940 6.070 719 +0.26(+4.48%)
Nov 28, 2018 5.810 5.810 5.810 5.810 1 +0.00(+0.00%)
Nov 27, 2018 5.900 5.910 5.810 5.810 1,824 -0.19(-3.17%)
Nov 26, 2018 6.100 6.100 6.000 6.000 1,246 +0.00(+0.00%)
Nov 23, 2018 6.000 6.000 6.000 6.000 700 +0.02(+0.38%)
Nov 21, 2018 5.977 5.977 5.977 0 +0.13(+2.17%)
Nov 20, 2018 5.920 5.950 5.790 5.850 3,608 -0.15(-2.50%)
Nov 19, 2018 6.000 6.000 6.000 6.000 109 +0.00(+0.00%)
Nov 16, 2018 6.000 6.000 6.000 6.000 400 +0.08(+1.35%)
Nov 15, 2018 5.920 5.920 5.920 5.920 218 -0.11(-1.82%)
Nov 14, 2018 6.020 6.085 6.000 6.030 13,898 -0.36(-5.61%)
Nov 13, 2018 6.389 6.389 6.389 6.389 6 +0.00(+0.00%)
Nov 12, 2018 6.389 6.389 6.389 6.389 107 -0.00(-0.02%)
Nov 09, 2018 6.390 6.390 6.390 6.390 100 +0.00(+0.02%)
Nov 08, 2018 6.359 6.389 6.359 6.389 491 +0.20(+3.29%)
Nov 07, 2018 6.185 6.185 6.185 6.185 63 +0.00(+0.00%)
Nov 06, 2018 6.030 6.185 6.030 6.185 511 +0.03(+0.41%)
Nov 05, 2018 5.970 6.239 5.970 6.160 7,878 +0.00(+0.00%)
Nov 02, 2018 6.140 6.160 6.020 6.160 7,000 +0.01(+0.15%)
Nov 01, 2018 6.137 6.209 6.130 6.151 3,399 -0.05(-0.79%)
Oct 31, 2018 6.200 6.200 6.200 6.200 655 +0.21(+3.47%)
Oct 30, 2018 6.016 6.016 5.992 5.992 467 -0.06(-0.96%)
Oct 29, 2018 6.300 6.320 6.050 6.050 1,838 -0.21(-3.35%)
Oct 26, 2018 6.180 6.260 6.180 6.260 400 +0.07(+1.12%)
Oct 25, 2018 6.191 6.191 6.191 6.191 738 -0.27(-4.17%)
Oct 24, 2018 6.460 6.460 6.460 6.460 458 -0.01(-0.21%)
Oct 23, 2018 6.440 6.500 6.390 6.473 2,464 -0.09(-1.32%)
Oct 22, 2018 6.760 6.760 6.560 6.560 948 +0.06(+0.92%)
Oct 19, 2018 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Oct 18, 2018 6.640 6.650 6.500 6.500 1,764 -0.10(-1.59%)
Oct 17, 2018 6.605 6.605 317 +0.00(+0.00%)
Oct 16, 2018 6.605 6.605 6.605 6.605 1,120 +0.10(+1.61%)
Oct 15, 2018 6.573 6.700 6.500 6.500 997 -0.17(-2.55%)
Oct 12, 2018 6.880 6.880 6.670 6.670 700 -0.08(-1.12%)
Oct 11, 2018 6.746 6.746 7 -0.16(-2.38%)
Oct 10, 2018 6.835 6.910 6.835 6.910 683 +0.09(+1.32%)
Oct 09, 2018 6.820 6.843 6.820 6.820 2,921 +0.07(+1.04%)
Oct 08, 2018 6.750 6.750 6.750 6.750 366 -0.03(-0.50%)
Oct 05, 2018 6.782 6.805 6.760 6.784 4,800 +0.01(+0.15%)
Oct 04, 2018 6.799 6.799 6.774 6.774 1,087 +0.02(+0.27%)
Oct 03, 2018 6.755 6.755 6.755 6.755 104 -0.15(-2.24%)
Oct 02, 2018 6.910 6.910 6.910 6.910 22 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.